Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.121	7.150	7.081	7.150	377,917	+0.04(+0.56%)
Dec 30, 2004	7.084	7.167	7.068	7.111	463,683	+0.02(+0.23%)
Dec 29, 2004	7.094	7.173	7.048	7.094	411,860	-0.03(-0.42%)
Dec 28, 2004	7.107	7.193	7.091	7.124	557,935	+0.02(+0.28%)
Dec 27, 2004	6.962	7.127	6.933	7.104	627,033	+0.17(+2.52%)
Dec 23, 2004	6.946	6.979	6.913	6.929	452,167	+0.03(+0.38%)
Dec 22, 2004	6.900	6.949	6.880	6.903	510,052	-0.01(-0.14%)
Dec 21, 2004	6.900	6.966	6.893	6.913	676,432	+0.03(+0.38%)
Dec 20, 2004	6.893	6.926	6.863	6.886	518,840	+0.03(+0.38%)
Dec 17, 2004	6.863	6.890	6.830	6.860	435,196	-0.02(-0.29%)
Dec 16, 2004	6.870	6.926	6.863	6.880	795,839	-0.01(-0.10%)
Dec 15, 2004	6.870	6.903	6.820	6.886	651,884	+0.01(+0.10%)
Dec 14, 2004	6.926	6.926	6.853	6.880	759,168	-0.04(-0.57%)
Dec 13, 2004	6.923	6.929	6.886	6.919	398,828	+0.01(+0.14%)
Dec 10, 2004	6.883	6.923	6.847	6.909	543,085	+0.01(+0.19%)
Dec 09, 2004	6.837	6.916	6.784	6.896	583,696	+0.04(+0.58%)
Dec 08, 2004	6.820	6.906	6.817	6.857	717,043	+0.03(+0.48%)
Dec 07, 2004	6.850	6.913	6.784	6.824	700,071	-0.05(-0.72%)
Dec 06, 2004	6.913	6.923	6.834	6.873	562,784	-0.04(-0.53%)
Dec 03, 2004	6.909	6.909	6.830	6.909	626,124	+0.02(+0.34%)
Dec 02, 2004	6.853	6.886	6.801	6.886	657,643	+0.03(+0.48%)
Dec 01, 2004	6.735	6.903	6.735	6.853	865,543	+0.09(+1.37%)
Nov 30, 2004	6.778	6.787	6.718	6.761	709,466	+0.02(+0.34%)
Nov 29, 2004	6.758	6.787	6.712	6.738	574,301	-0.02(-0.24%)
Nov 26, 2004	6.702	6.758	6.698	6.754	223,053	+0.06(+0.94%)
Nov 24, 2004	6.679	6.708	6.665	6.692	488,534	+0.02(+0.30%)
Nov 23, 2004	6.748	6.797	6.639	6.672	925,549	-0.10(-1.51%)
Nov 22, 2004	6.771	6.804	6.712	6.774	780,382	-0.03(-0.48%)
Nov 19, 2004	6.820	6.860	6.735	6.807	699,162	+0.02(+0.29%)
Nov 18, 2004	6.794	6.804	6.751	6.787	709,466	+0.02(+0.29%)
Nov 17, 2004	6.725	6.843	6.725	6.768	667,341	+0.04(+0.54%)
Nov 16, 2004	6.725	6.787	6.702	6.731	773,715	-0.04(-0.54%)
Nov 15, 2004	6.761	6.827	6.725	6.768	654,309	+0.01(+0.10%)
Nov 12, 2004	6.725	6.811	6.702	6.761	670,371	+0.05(+0.79%)
Nov 11, 2004	6.728	6.738	6.675	6.708	600,061	+0.01(+0.15%)
Nov 10, 2004	6.669	6.698	6.642	6.698	602,485	+0.03(+0.45%)
Nov 09, 2004	6.718	6.738	6.622	6.669	743,409	-0.01(-0.20%)
Nov 08, 2004	6.682	6.754	6.599	6.682	721,892	-0.02(-0.30%)
Nov 05, 2004	6.702	6.764	6.672	6.702	824,629	+0.00(+0.00%)
Nov 04, 2004	6.646	6.731	6.606	6.702	815,537	+0.07(+0.99%)
Nov 03, 2004	6.530	6.679	6.530	6.636	934,338	+0.05(+0.75%)
Nov 02, 2004	6.563	6.603	6.553	6.586	687,646	-0.01(-0.15%)
Nov 01, 2004	6.514	6.603	6.497	6.596	640,368	+0.09(+1.42%)
Oct 29, 2004	6.500	6.520	6.481	6.504	470,048	+0.01(+0.10%)
Oct 28, 2004	6.514	6.517	6.481	6.497	370,947	-0.01(-0.15%)
Oct 27, 2004	6.484	6.517	6.471	6.507	522,477	-0.01(-0.15%)
Oct 26, 2004	6.514	6.517	6.424	6.517	914,032	+0.02(+0.30%)
Oct 25, 2004	6.560	6.563	6.464	6.497	722,498	-0.05(-0.81%)
Oct 22, 2004	6.510	6.586	6.487	6.550	612,789	+0.02(+0.25%)
Oct 21, 2004	6.547	6.547	6.477	6.533	736,135	-0.02(-0.30%)
Oct 20, 2004	6.550	6.566	6.490	6.553	508,233	+0.00(+0.00%)
Oct 19, 2004	6.576	6.596	6.540	6.553	555,208	-0.02(-0.30%)
Oct 18, 2004	6.570	6.596	6.540	6.573	669,462	-0.00(-0.05%)
Oct 15, 2004	6.566	6.606	6.556	6.576	1,031,014	+0.01(+0.15%)
Oct 14, 2004	6.583	6.589	6.494	6.566	539,146	-0.02(-0.30%)
Oct 13, 2004	6.563	6.589	6.540	6.586	506,415	+0.02(+0.35%)
Oct 12, 2004	6.583	6.583	6.543	6.563	643,399	-0.02(-0.30%)
Oct 11, 2004	6.586	6.586	6.550	6.583	386,100	+0.03(+0.50%)
Oct 08, 2004	6.566	6.589	6.540	6.550	547,025	+0.00(+0.00%)
Oct 07, 2004	6.563	6.583	6.530	6.550	541,873	-0.03(-0.50%)
Oct 06, 2004	6.543	6.583	6.520	6.583	537,933	+0.01(+0.20%)
Oct 05, 2004	6.566	6.586	6.537	6.570	455,804	+0.00(+0.05%)
Oct 04, 2004	6.573	6.586	6.520	6.566	506,415	-0.02(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.